OD6 Metals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.028	0.028	0.027	0.027	0.027	34,850
2025-05-22	0.028	0.028	0.028	0.028	0.028	48,418
2025-05-21	0.029	0.029	0.028	0.028	0.028	181,457
2025-05-20	0.030	0.030	0.028	0.028	0.028	74,381
2025-05-19	0.026	0.030	0.026	0.030	0.030	361,746
2025-05-16	0.025	0.026	0.025	0.025	0.025	244,628
2025-05-15	0.030	0.030	0.030	0.030	0.030	0
2025-05-14	0.030	0.030	0.030	0.030	0.030	50,000
2025-05-13	0.030	0.031	0.030	0.031	0.031	107,631
2025-05-12	0.032	0.032	0.030	0.030	0.030	149,203
2025-05-09	0.034	0.034	0.031	0.031	0.031	677,854
2025-05-08	0.035	0.035	0.033	0.033	0.033	162,507
2025-05-07	0.040	0.043	0.033	0.033	0.033	3,345,504
2025-05-06	0.033	0.040	0.032	0.037	0.037	708,195
2025-05-05	0.028	0.031	0.026	0.031	0.031	978,833
2025-05-02	0.022	0.022	0.022	0.022	0.022	0
2025-05-01	0.022	0.022	0.022	0.022	0.022	0
2025-04-30	0.022	0.022	0.022	0.022	0.022	0
2025-04-29	0.023	0.024	0.022	0.022	0.022	270,209
2025-04-28	0.024	0.024	0.023	0.023	0.023	110,000
2025-04-24	0.025	0.026	0.024	0.024	0.024	321,742
2025-04-23	0.025	0.025	0.024	0.024	0.024	40,050
2025-04-22	0.026	0.026	0.025	0.025	0.025	130,825
2025-04-17	0.025	0.026	0.025	0.025	0.025	638,184
2025-04-16	0.027	0.029	0.026	0.026	0.026	580,412
2025-04-15	0.026	0.029	0.026	0.029	0.029	42,224
2025-04-14	0.029	0.029	0.025	0.025	0.025	416,924
2025-04-11	0.030	0.030	0.028	0.028	0.028	82,650
2025-04-10	0.032	0.032	0.026	0.030	0.030	260,662
2025-04-09	0.030	0.036	0.029	0.030	0.030	252,651
2025-04-08	0.029	0.029	0.029	0.029	0.029	0
2025-04-07	0.031	0.031	0.027	0.029	0.029	154,000
2025-04-04	0.025	0.032	0.025	0.032	0.032	145,221
2025-04-03	0.026	0.026	0.023	0.025	0.025	401,110
2025-04-02	0.030	0.030	0.029	0.029	0.029	282,467
2025-04-01	0.031	0.031	0.031	0.031	0.031	30,984
2025-03-31	0.031	0.031	0.031	0.031	0.031	11,016
2025-03-28	0.032	0.032	0.032	0.032	0.032	26,922
2025-03-27	0.031	0.031	0.031	0.031	0.031	10,000
2025-03-26	0.033	0.033	0.032	0.032	0.032	25,944
2025-03-25	0.031	0.031	0.031	0.031	0.031	20,000
2025-03-24	0.030	0.031	0.030	0.031	0.031	504,846
2025-03-21	0.031	0.033	0.031	0.031	0.031	135,000
2025-03-20	0.032	0.032	0.031	0.031	0.031	186,630
2025-03-19	0.032	0.032	0.031	0.031	0.031	31,700
2025-03-18	0.033	0.033	0.031	0.031	0.031	1,181,021
2025-03-17	0.033	0.033	0.031	0.031	0.031	200,000
2025-03-14	0.028	0.028	0.027	0.028	0.028	686,353
2025-03-13	0.028	0.028	0.026	0.028	0.028	659,727
2025-03-12	0.028	0.028	0.027	0.028	0.028	1,516,629
2025-03-11	0.033	0.033	0.033	0.033	0.033	200,000
2025-03-10	0.036	0.036	0.034	0.035	0.035	122,153
2025-03-07	0.036	0.037	0.036	0.037	0.037	51,261
2025-03-06	0.037	0.037	0.036	0.037	0.037	67,617
2025-03-05	0.037	0.037	0.037	0.037	0.037	348,543
2025-03-04	0.038	0.038	0.036	0.036	0.036	235,205
2025-03-03	0.038	0.038	0.038	0.038	0.038	10,699
2025-02-28	0.038	0.038	0.038	0.038	0.038	143,155
2025-02-27	0.039	0.040	0.038	0.038	0.038	151,894
2025-02-26	0.038	0.040	0.038	0.040	0.040	575,808

← NewerPage 7 of 19 · 1,099 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.